Teladoc Health Inc (NY: TDOC )

26.04 -1.04 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.13 18.49 17.91 18.31 255,755 +0.30(+1.67%)
Sep 29, 2016 18.00 18.35 17.85 18.01 224,038 -0.10(-0.55%)
Sep 28, 2016 18.00 18.30 17.93 18.11 210,236 -0.09(-0.49%)
Sep 27, 2016 18.08 18.40 17.98 18.20 338,374 -0.35(-1.89%)
Sep 26, 2016 18.05 18.67 17.86 18.55 252,931 -0.09(-0.48%)
Sep 23, 2016 18.99 19.12 18.56 18.64 150,335 -0.31(-1.64%)
Sep 22, 2016 19.00 19.15 18.53 18.95 177,353 -0.04(-0.21%)
Sep 21, 2016 18.60 19.11 18.21 18.99 235,483 +0.38(+2.04%)
Sep 20, 2016 19.05 19.22 18.59 18.61 362,091 -0.29(-1.53%)
Sep 19, 2016 19.04 19.49 18.84 18.90 318,122 -0.12(-0.63%)
Sep 16, 2016 18.76 19.16 18.75 19.02 691,756 +0.04(+0.21%)
Sep 15, 2016 18.19 19.10 18.19 18.98 352,525 +0.62(+3.38%)
Sep 14, 2016 17.83 18.50 17.78 18.36 340,247 +0.39(+2.17%)
Sep 13, 2016 18.61 18.63 17.72 17.97 291,981 -0.43(-2.34%)
Sep 12, 2016 18.44 18.69 17.98 18.40 552,137 -0.20(-1.08%)
Sep 09, 2016 18.93 19.15 18.60 18.60 316,857 -0.47(-2.46%)
Sep 08, 2016 18.81 19.09 18.57 19.07 262,699 +0.12(+0.63%)
Sep 07, 2016 18.95 19.13 18.62 18.95 285,661 +0.04(+0.21%)
Sep 06, 2016 18.57 19.01 18.55 18.91 298,933 +0.41(+2.22%)
Sep 02, 2016 18.06 18.50 18.50 18.50 183,700 +0.52(+2.89%)
Sep 01, 2016 17.85 18.09 17.75 17.98 183,481 +0.15(+0.84%)
Aug 31, 2016 17.65 17.90 17.33 17.83 189,288 +0.14(+0.79%)
Aug 30, 2016 17.45 17.97 17.31 17.69 189,007 +0.14(+0.80%)
Aug 29, 2016 17.36 17.65 17.26 17.55 192,901 +0.19(+1.09%)
Aug 26, 2016 16.74 17.44 16.69 17.36 222,327 +0.67(+4.01%)
Aug 25, 2016 17.54 17.54 16.63 16.69 635,297 -0.82(-4.68%)
Aug 24, 2016 17.91 18.27 17.47 17.51 194,303 -0.49(-2.72%)
Aug 23, 2016 18.07 18.30 17.91 18.00 195,891 +0.02(+0.11%)
Aug 22, 2016 18.36 18.72 17.78 17.98 459,852 -0.39(-2.12%)
Aug 19, 2016 18.79 18.90 18.30 18.37 682,383 -0.63(-3.32%)
Aug 18, 2016 18.78 19.33 18.73 19.00 583,151 +0.22(+1.17%)
Aug 17, 2016 17.83 18.81 17.64 18.78 549,576 +0.89(+4.97%)
Aug 16, 2016 18.20 18.21 17.72 17.89 385,763 -0.33(-1.81%)
Aug 15, 2016 17.65 18.25 17.46 18.22 671,822 +0.66(+3.76%)
Aug 12, 2016 17.30 17.82 17.13 17.56 290,338 +0.32(+1.86%)
Aug 11, 2016 17.53 17.55 16.94 17.24 305,793 +0.00(+0.00%)
Aug 10, 2016 16.72 17.39 15.92 17.24 415,907 +0.65(+3.92%)
Aug 09, 2016 16.45 16.85 16.08 16.59 670,649 +0.23(+1.41%)
Aug 08, 2016 16.55 16.98 16.20 16.36 538,116 -0.28(-1.68%)
Aug 05, 2016 15.07 16.87 15.07 16.64 1,491,161 +1.55(+10.27%)
Aug 04, 2016 14.00 15.68 13.49 15.09 4,152,575 -2.68(-15.08%)
Aug 03, 2016 18.03 19.00 17.39 17.77 1,436,371 -0.21(-1.17%)
Aug 02, 2016 17.50 18.03 17.41 17.98 535,814 +0.44(+2.51%)
Aug 01, 2016 17.50 17.67 17.32 17.54 340,298 +0.10(+0.57%)
Jul 29, 2016 17.65 17.69 17.30 17.44 307,696 -0.34(-1.91%)
Jul 28, 2016 17.30 17.90 17.29 17.78 376,185 +0.37(+2.13%)
Jul 27, 2016 17.18 17.43 16.98 17.41 217,507 +0.26(+1.52%)
Jul 26, 2016 17.36 17.59 17.06 17.15 369,055 -0.32(-1.83%)
Jul 25, 2016 17.77 17.77 17.27 17.47 761,619 -0.19(-1.08%)
Jul 22, 2016 16.90 17.72 16.78 17.66 486,047 +0.76(+4.50%)
Jul 21, 2016 17.54 17.97 16.74 16.90 893,540 -0.64(-3.65%)
Jul 20, 2016 17.60 17.88 17.19 17.54 1,477,731 +0.03(+0.17%)
Jul 19, 2016 16.06 17.59 16.05 17.51 2,683,083 +1.46(+9.10%)
Jul 18, 2016 15.50 16.07 14.94 16.05 1,233,467 +0.60(+3.88%)
Jul 15, 2016 15.51 15.84 15.24 15.45 618,874 -0.06(-0.39%)
Jul 14, 2016 16.20 16.24 15.24 15.51 478,351 -0.63(-3.90%)
Jul 13, 2016 16.29 16.40 15.75 16.14 492,108 +0.15(+0.94%)
Jul 12, 2016 15.50 16.21 15.15 15.99 673,868 +0.59(+3.83%)
Jul 11, 2016 15.74 16.16 15.33 15.40 482,504 +0.12(+0.79%)
Jul 08, 2016 15.06 15.59 14.41 15.28 854,473 +0.40(+2.69%)
Jul 07, 2016 15.91 16.21 14.76 14.88 902,621 -1.05(-6.59%)
Jul 06, 2016 15.88 16.14 15.73 15.93 904,037 -0.09(-0.56%)
Jul 05, 2016 15.94 16.16 15.50 16.02 698,230 -0.06(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.